峰岹科技 sh.688279
250.19
+4.68%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 216.00 | 222.00 | 207.50 | 213.20 | -1.58% | 3.84 | 3.19% |
| 2025-08-18 | 212.56 | 223.49 | 205.22 | 216.62 | +3.82% | 4.13 | 3.43% |
| 2025-08-15 | 203.51 | 212.55 | 202.09 | 208.65 | +2.10% | 2.54 | 2.19% |
| 2025-08-14 | 209.45 | 211.58 | 202.00 | 204.35 | -1.10% | 3.57 | 3.08% |
| 2025-08-13 | 204.89 | 209.93 | 202.01 | 206.63 | +0.67% | 2.56 | 2.21% |
| 2025-08-12 | 200.56 | 207.89 | 196.66 | 205.26 | +1.31% | 3.85 | 3.41% |
| 2025-08-11 | 181.55 | 203.64 | 181.55 | 202.60 | +11.63% | 5.99 | 5.49% |
| 2025-08-08 | 188.56 | 190.40 | 181.50 | 181.50 | -4.35% | 2.79 | 2.72% |
| 2025-08-07 | 188.40 | 199.66 | 188.40 | 189.75 | +0.72% | 3.11 | 2.88% |
| 2025-08-06 | 189.26 | 191.38 | 185.50 | 188.40 | -0.45% | 1.94 | 1.84% |
| 2025-08-05 | 188.37 | 189.49 | 185.23 | 189.26 | +0.49% | 1.35 | 1.29% |
| 2025-08-04 | 180.14 | 192.58 | 178.82 | 188.33 | +3.76% | 3.06 | 2.90% |
| 2025-08-01 | 183.73 | 185.98 | 178.00 | 181.50 | -1.21% | 1.64 | 1.62% |
| 2025-07-31 | 185.66 | 189.35 | 183.50 | 183.73 | -1.04% | 1.79 | 1.72% |
| 2025-07-30 | 187.50 | 188.98 | 183.24 | 185.66 | -0.89% | 1.81 | 1.74% |
| 2025-07-29 | 186.28 | 189.70 | 185.50 | 187.32 | +0.11% | 2.05 | 1.95% |
| 2025-07-28 | 198.37 | 200.00 | 185.81 | 187.11 | -5.68% | 3.87 | 3.64% |
| 2025-07-25 | 197.00 | 199.80 | 192.20 | 198.37 | +0.70% | 1.84 | 1.68% |
| 2025-07-24 | 197.41 | 200.21 | 196.60 | 197.00 | -0.60% | 1.64 | 1.48% |
| 2025-07-23 | 199.03 | 203.99 | 196.58 | 198.18 | -0.95% | 2.09 | 1.87% |